SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
170.50
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 152.50 157.30 152.50 157.30 0.7K
08:09 155.30 155.30 155.30 155.30 0.0K
08:15 155.70 155.70 155.00 155.00 4.6K
08:16 155.20 155.20 155.20 155.20 0.4K
08:18 154.80 154.80 154.20 154.20 1.5K
08:19 154.60 155.10 154.60 155.10 0.9K
08:20 155.00 155.00 155.00 155.00 1.5K
08:25 155.30 155.30 155.10 155.10 6.5K
08:27 155.00 155.30 155.00 155.30 0.8K
08:29 155.50 155.50 155.50 155.50 2.5K
08:30 156.00 156.00 155.80 155.80 1.0K
08:31 155.90 155.90 155.90 155.90 0.7K
08:32 155.80 155.80 155.80 155.80 0.7K
08:33 155.70 155.70 155.70 155.70 1.1K
08:34 155.50 155.50 155.40 155.40 4.5K
08:35 155.60 155.60 155.60 155.60 0.0K
08:36 155.20 155.20 155.20 155.20 0.4K
08:37 155.10 155.10 155.10 155.10 0.1K
08:38 155.20 155.50 155.20 155.50 0.5K
08:43 155.10 155.10 155.00 155.00 1.3K
08:44 155.00 155.00 155.00 155.00 0.1K
08:50 155.60 155.60 155.60 155.60 0.2K
08:52 155.10 155.10 154.90 154.90 0.9K
08:54 155.30 155.30 155.30 155.30 0.0K
08:55 154.90 154.90 154.90 154.90 1.1K
08:56 154.96 154.96 154.96 154.96 3.2K
09:02 154.80 154.80 154.80 154.80 2.7K
09:04 154.60 154.60 154.60 154.60 0.8K
09:13 154.70 154.70 154.50 154.50 2.7K
09:22 154.40 154.40 154.40 154.40 0.2K
09:25 154.40 154.40 154.40 154.40 0.0K
09:28 154.40 154.40 154.40 154.40 70.0K
09:39 154.40 154.50 154.40 154.50 4.3K
09:41 154.60 154.70 154.60 154.70 6.3K
09:42 154.70 154.70 154.70 154.70 0.7K
09:45 154.50 154.60 154.50 154.60 2.9K
09:46 154.40 154.40 154.40 154.40 3.8K
09:49 154.60 154.60 154.60 154.60 2.5K
09:58 154.90 154.90 154.90 154.90 5.0K
10:05 155.00 155.30 155.00 155.30 4.7K
10:09 155.30 155.40 155.30 155.40 1.5K
10:10 155.20 155.20 155.20 155.20 3.0K
10:13 155.10 155.10 155.10 155.10 2.8K
10:14 155.00 155.00 155.00 155.00 0.7K
10:17 155.10 155.10 155.10 155.10 0.6K
10:27 154.90 154.90 154.80 154.80 2.1K
10:30 154.70 154.70 154.70 154.70 0.2K
10:32 154.60 154.60 154.50 154.50 1.9K
10:33 154.60 154.60 154.60 154.60 0.6K
10:37 154.80 154.80 154.80 154.80 5.0K
10:38 154.80 154.80 154.80 154.80 1.2K
10:40 154.70 154.70 154.70 154.70 0.5K
10:42 154.60 154.60 154.60 154.60 3.6K
10:44 154.70 154.70 154.70 154.70 1.3K
10:45 154.90 154.90 154.90 154.90 0.5K
10:52 155.00 155.00 155.00 155.00 0.3K
10:53 154.70 154.70 154.70 154.70 0.5K
10:54 154.90 154.90 154.80 154.80 0.6K
10:59 155.00 155.60 155.00 155.50 7.8K
11:04 156.04 156.04 156.04 156.04 0.1K
11:05 156.20 156.20 156.20 156.20 0.0K
11:07 156.33 156.33 156.10 156.10 2.6K
11:08 156.00 156.00 155.60 155.60 2.2K
11:09 155.80 155.80 155.80 155.80 2.1K
11:12 155.60 155.60 155.60 155.60 1.0K
11:16 155.50 155.50 155.50 155.50 0.6K
11:26 155.80 155.80 155.80 155.80 1.2K
11:27 155.70 155.70 155.70 155.70 0.1K
11:35 156.20 156.20 156.20 156.20 3.9K
11:36 156.20 156.30 156.20 156.30 1.8K
11:38 156.30 156.40 156.30 156.40 2.8K
11:41 156.30 156.80 156.30 156.80 1.6K
11:46 156.90 156.90 156.90 156.90 0.5K
11:48 157.30 157.30 157.10 157.10 1.0K
11:52 157.10 157.10 157.10 157.10 3.2K
11:53 156.90 156.90 156.90 156.90 0.7K
11:57 156.90 156.90 156.90 156.90 0.2K
11:58 156.80 156.80 156.70 156.70 2.7K
12:02 156.80 156.80 156.80 156.80 0.1K
12:07 157.10 157.10 157.10 157.10 0.1K
12:10 156.80 156.80 156.80 156.80 0.6K
12:13 156.70 156.70 156.70 156.70 0.1K
12:24 156.90 156.90 156.90 156.90 0.5K
12:39 157.30 157.30 157.00 157.00 0.2K
13:01 157.00 157.00 157.00 157.00 7.7K
13:11 156.90 156.90 156.90 156.90 0.8K
13:13 156.80 156.80 156.80 156.80 2.1K
13:25 156.60 156.70 156.60 156.70 2.6K
13:27 156.60 156.60 156.60 156.60 0.8K
13:28 156.50 156.50 156.50 156.50 1.6K
13:30 156.40 156.40 156.40 156.40 0.9K
13:33 156.10 156.10 156.10 156.10 0.7K
13:34 156.30 156.30 156.00 156.10 5.8K
13:35 156.00 156.10 156.00 156.10 0.8K
13:37 156.20 156.20 156.20 156.20 2.9K
13:41 156.32 156.32 156.32 156.32 9.4K
13:44 152.50 152.50 152.50 152.50 1,364.6K
13:45 156.60 156.60 156.60 156.60 0.2K
13:46 156.50 156.60 156.50 156.60 2.3K
13:47 156.70 156.70 156.70 156.70 1.8K
13:48 156.69 156.69 156.69 156.69 1.8K
13:50 156.80 156.80 156.80 156.80 2.3K
13:52 156.60 156.60 152.50 152.50 1,365.1K
13:59 156.50 156.70 156.50 156.70 8.5K
14:00 156.30 156.40 156.10 156.20 15.7K
14:03 156.50 156.60 156.40 156.40 4.1K
14:09 156.20 156.20 156.20 156.20 5.4K
14:11 156.20 156.20 156.20 156.20 0.4K
14:13 156.40 156.50 156.40 156.50 982.2K
14:14 156.30 156.50 156.30 156.50 3.4K
14:17 156.90 156.90 156.90 156.90 3.5K
14:18 157.06 157.20 157.05 157.20 11.5K
14:20 157.20 157.30 157.20 157.30 24.0K
14:24 157.60 157.60 157.60 157.60 0.6K
14:25 158.10 158.10 158.10 158.10 5.9K
14:27 158.10 158.10 158.10 158.10 1.0K
14:31 158.00 158.00 157.80 157.80 4.9K
14:32 157.70 157.70 157.60 157.60 4.1K
14:34 157.60 157.80 157.50 157.80 11.7K
14:35 157.90 157.90 157.60 157.60 3.8K
14:37 157.70 157.70 157.70 157.70 0.1K
14:39 158.10 158.10 158.10 158.10 1.0K
14:40 158.30 158.30 158.00 158.00 6.1K
14:42 157.90 157.90 157.90 157.90 1.4K
14:45 158.30 158.30 158.30 158.30 1.2K
14:46 158.20 158.20 158.20 158.20 3.8K
14:48 158.30 158.30 158.20 158.20 24.9K
14:49 158.50 158.60 158.50 158.60 9.1K
14:55 158.20 158.20 158.20 158.20 5.8K
14:56 158.20 158.20 158.20 158.20 1.3K
14:58 158.20 158.20 158.10 158.10 1.5K
14:59 158.30 158.30 158.30 158.30 0.0K
15:00 158.60 158.60 158.50 158.50 2.9K
15:02 158.30 158.30 158.30 158.30 0.0K
15:04 158.40 158.50 158.40 158.50 3.4K
15:05 158.20 158.40 158.20 158.40 3.5K
15:07 158.40 158.40 158.40 158.40 0.3K
15:10 158.30 158.30 158.13 158.13 19.8K
15:14 158.40 158.40 158.40 158.40 0.6K
15:15 158.30 158.30 158.30 158.30 2.7K
15:16 158.37 158.37 158.23 158.23 0.0K
15:24 158.30 158.30 158.30 158.30 0.1K
15:26 158.20 158.20 158.10 158.10 11.3K
15:27 158.08 158.08 158.08 158.08 2.0K
15:30 158.00 158.20 158.00 158.20 0.9K
15:31 157.60 157.60 157.60 157.60 0.0K
15:32 157.80 157.80 157.80 157.80 15.8K
15:33 157.80 158.10 157.80 158.10 0.8K
15:34 157.90 157.90 157.90 157.90 0.4K
15:35 158.00 158.00 158.00 158.00 1.0K
15:39 158.20 158.20 158.20 158.20 0.0K
15:40 158.10 158.10 158.10 158.10 1.7K
15:42 158.20 158.20 157.80 157.80 6.5K
15:45 158.00 158.10 158.00 158.00 2.4K
15:46 158.10 158.10 158.10 158.10 0.3K
15:47 158.20 158.20 158.20 158.20 1.0K
15:48 158.30 158.30 158.10 158.10 0.7K
15:49 158.20 158.20 158.20 158.20 0.2K
15:50 158.30 158.30 158.20 158.30 2.1K
15:52 158.40 158.40 158.40 158.40 1.7K
15:53 158.20 158.20 158.20 158.20 0.3K
15:54 158.20 158.20 158.20 158.20 3.3K
15:55 158.20 158.20 158.20 158.20 2.1K
15:56 158.30 158.30 158.30 158.30 0.7K
15:57 158.20 158.20 158.20 158.20 1.2K
15:58 158.20 158.20 158.20 158.20 0.2K
15:59 158.30 158.40 158.30 158.30 3.1K
16:00 158.30 158.30 158.30 158.30 1.1K
16:01 158.30 158.40 158.30 158.40 6.4K
16:02 158.20 158.20 158.10 158.10 8.3K
16:03 158.00 158.10 158.00 158.10 4.2K
16:04 158.00 158.00 158.00 158.00 0.7K
16:07 158.00 158.00 158.00 158.00 1.1K
16:08 158.10 158.10 158.00 158.00 3.7K
16:09 157.90 158.00 157.90 158.00 3.0K
16:11 158.20 158.20 158.20 158.20 1.0K
16:12 158.20 158.20 158.20 158.20 3.3K
16:13 158.30 158.40 158.20 158.20 1.6K
16:14 158.20 158.20 158.20 158.20 2.5K
16:16 158.10 158.20 158.10 158.20 2.3K
16:17 158.50 158.50 158.40 158.40 3.3K
16:18 158.40 158.50 158.40 158.50 0.3K
16:19 158.60 158.60 158.60 158.60 0.2K
16:20 158.50 158.50 158.40 158.40 6.5K
16:21 158.40 158.40 158.20 158.20 4.9K
16:22 158.30 158.30 158.30 158.30 3.5K
16:23 158.50 158.50 158.30 158.30 2.4K
16:24 158.40 158.40 158.40 158.40 0.8K
16:25 158.40 158.50 158.40 158.50 1.6K
16:26 158.60 158.60 158.60 158.60 1.5K
16:27 158.40 158.50 158.40 158.40 3.9K
16:28 158.30 158.30 158.30 158.30 0.9K
16:29 158.10 158.50 158.10 158.10 3.0K
16:35 157.90 157.90 157.90 157.90 512.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし